VIE:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	192.44	192.76	190.94	191.58	191.58	0.32%	191
Sep 17, 2026	188.10	191.18	188.10	190.96	190.96	2.01%	1,082
Sep 16, 2026	185.32	187.46	184.82	187.20	187.20	1.84%	492
Sep 15, 2026	183.84	184.52	183.30	183.82	183.82	0.22%	438
Sep 14, 2026	185.12	185.26	182.44	183.42	183.42	-3.34%	1,608
Sep 11, 2026	189.32	190.32	189.30	189.76	189.76	1.11%	554
Sep 10, 2026	191.70	192.04	187.68	187.68	187.68	-3.58%	534
Sep 8, 2026	199.30	200.65	194.86	194.86	194.64	-2.24%	501
Sep 7, 2026	200.95	200.95	199.30	199.32	199.10	-0.08%	385
Sep 4, 2026	197.74	201.60	197.74	199.48	199.26	1.80%	585
Sep 3, 2026	194.52	196.54	192.42	195.96	195.74	0.37%	893
Sep 2, 2026	188.08	195.72	186.94	195.24	195.02	3.44%	800
Sep 1, 2026	190.10	190.10	187.16	188.74	188.53	-0.26%	470
Aug 31, 2026	189.12	189.78	187.60	189.24	189.03	-2.15%	1,048
Aug 28, 2026	194.94	196.50	193.40	193.40	193.19	-0.18%	624
Aug 27, 2026	189.84	194.68	189.84	193.74	193.53	6.96%	2,838
Aug 26, 2026	183.26	183.48	180.46	181.14	180.94	0.10%	481
Aug 25, 2026	180.74	182.74	180.24	180.96	180.76	0.78%	929
Aug 24, 2026	184.12	184.58	179.02	179.56	179.36	-2.86%	797
Aug 21, 2026	186.22	186.58	183.84	184.84	184.64	-0.41%	656
Aug 20, 2026	187.82	187.92	185.60	185.60	185.40	-1.19%	441
Aug 19, 2026	188.86	190.54	187.16	187.84	187.63	-1.08%	558
Aug 18, 2026	192.52	192.52	189.50	189.90	189.69	-3.26%	818
Aug 17, 2026	195.16	196.30	194.60	196.30	196.08	0.92%	756
Aug 14, 2026	195.34	196.04	194.52	194.52	194.31	0.15%	208
Aug 13, 2026	194.64	196.00	193.60	194.22	194.01	0.15%	734
Aug 12, 2026	189.46	193.96	189.06	193.92	193.71	2.06%	1,048
Aug 11, 2026	189.62	191.86	189.40	190.00	189.79	0.12%	769
Aug 10, 2026	194.60	195.00	189.78	189.78	189.57	-2.38%	1,226
Aug 7, 2026	190.20	194.40	190.20	194.40	194.19	2.74%	651
Aug 6, 2026	190.04	192.72	189.12	189.22	189.01	-0.55%	1,073
Aug 5, 2026	188.02	191.34	186.32	190.26	190.05	4.46%	1,350
Aug 4, 2026	180.32	184.00	180.32	182.14	181.94	1.28%	701
Aug 3, 2026	175.00	179.84	171.84	179.84	179.64	5.81%	1,218
Jul 31, 2026	171.34	172.78	169.96	169.96	169.77	1.18%	995
Jul 30, 2026	167.42	169.60	166.66	167.98	167.79	-0.64%	609
Jul 29, 2026	172.70	174.14	168.34	169.06	168.87	-2.15%	888
Jul 28, 2026	170.66	173.58	170.26	172.78	172.59	0.03%	1,882
Jul 27, 2026	183.66	183.70	172.72	172.72	172.53	-6.23%	1,183
Jul 24, 2026	181.86	184.20	181.86	184.20	184.00	1.44%	617
Jul 23, 2026	184.92	185.46	181.58	181.58	181.38	-2.52%	990
Jul 22, 2026	180.06	186.28	179.34	186.28	186.07	2.97%	2,218
Jul 21, 2026	179.52	181.80	178.94	180.90	180.70	0.02%	1,443
Jul 20, 2026	177.34	181.68	177.34	180.86	180.66	1.38%	2,210
Jul 17, 2026	176.28	179.60	174.10	178.40	178.20	-1.61%	723
Jul 16, 2026	183.66	183.80	180.92	181.32	181.12	-0.99%	1,089
Jul 15, 2026	185.96	185.96	183.04	183.14	182.94	0.34%	1,183
Jul 14, 2026	179.84	182.52	178.18	182.52	182.32	0.02%	1,861
Jul 13, 2026	181.48	183.70	180.68	182.48	182.28	-0.01%	1,223
Jul 10, 2026	176.38	182.50	175.94	182.50	182.30	3.50%	1,414